1. HOME >
  2. 株価時系列 >
  3. 9679 >
  4. 2014年

9679 ホウライ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3025225224824814,0002,480
2014-12-2925325625325317,0002,530
2014-12-262572572532533,0002,530
2014-12-2527127125525535,0002,550
2014-12-2425026225026227,0002,620
2014-12-2225025024325026,0002,500
2014-12-1924825124324520,0002,450
2014-12-182502502432437,0002,430
2014-12-1724524624324329,0002,430
2014-12-16252281245245190,0002,450
2014-12-1524524524324313,0002,430
2014-12-1224024524024514,0002,450
2014-12-1123724023724013,0002,400
2014-12-1024124123923911,0002,390
2014-12-092392402392405,0002,400
2014-12-082422422402419,0002,410
2014-12-0524224224024014,0002,400
2014-12-042402402402404,0002,400
2014-12-032402412402406,0002,400
2014-12-022412412402405,0002,400
2014-12-012412412382389,0002,380
2014-11-2824124224024212,0002,420
2014-11-272412412412411,0002,410
2014-11-262412412402403,0002,400
2014-11-252442452412419,0002,410
2014-11-212422452422455,0002,450
2014-11-202402402402402,0002,400
2014-11-192392412392414,0002,410
2014-11-1824024324024310,0002,430
2014-11-1724324323724015,0002,400
2014-11-142442442382437,0002,430
2014-11-132432442432444,0002,440
2014-11-1223524323524328,0002,430
2014-11-112392432382435,0002,430
2014-11-1023823823423414,0002,340
2014-11-072422422402407,0002,400
2014-11-0624824824424410,0002,440
2014-11-052522522472479,0002,470
2014-11-0425325425025155,0002,510
2014-10-3122724422724432,0002,440
2014-10-292282282272273,0002,270
2014-10-282272272272274,0002,270
2014-10-272292292292292,0002,290
2014-10-242322322322323,0002,320
2014-10-212312312282282,0002,280
2014-10-202302322302323,0002,320
2014-10-172262292262276,0002,270
2014-10-162272272232258,0002,250
2014-10-152332332272275,0002,270
2014-10-142282282252278,0002,270
2014-10-1022822822522815,0002,280
2014-10-0823023323023111,0002,310
2014-10-072322342322348,0002,340
2014-10-062342342322328,0002,320
2014-10-032342342342342,0002,340
2014-10-0223823823423413,0002,340
2014-10-0124424424024012,0002,400
2014-09-302442442442441,0002,440
2014-09-2924824824824810,0002,480
2014-09-262402462392469,0002,460
2014-09-252472492462499,0002,490
2014-09-2424924924324415,0002,440
2014-09-222442482442489,0002,480
2014-09-192412432412437,0002,430
2014-09-1823824023624013,0002,400
2014-09-172382382382381,0002,380
2014-09-162402402382385,0002,380
2014-09-1224124124024010,0002,400
2014-09-112422422402408,0002,400
2014-09-102422422402404,0002,400
2014-09-0924324324124312,0002,430
2014-09-0824024224024247,0002,420
2014-09-052352352352353,0002,350
2014-09-042352362352362,0002,360
2014-09-032352362352365,0002,360
2014-09-022352382342377,0002,370
2014-09-012322332322334,0002,330
2014-08-2923523523023212,0002,320
2014-08-2823323323223213,0002,320
2014-08-272352352312315,0002,310
2014-08-262322322312315,0002,310
2014-08-252312312312316,0002,310
2014-08-222292322292314,0002,310
2014-08-2123023222923012,0002,300
2014-08-202322322292293,0002,290
2014-08-192332332302308,0002,300
2014-08-182312352312346,0002,340
2014-08-152322322312314,0002,310
2014-08-142322322322325,0002,320
2014-08-132332332312314,0002,310
2014-08-1223023323023314,0002,330
2014-08-1122822922722715,0002,270
2014-08-082282282262265,0002,260
2014-08-072282282262286,0002,280
2014-08-062292292292292,0002,290
2014-08-052292302292306,0002,300
2014-08-042282292282294,0002,290
2014-08-0123123122922910,0002,290
2014-07-312352352322325,0002,320
2014-07-3023323523323417,0002,340
2014-07-292312352312358,0002,350
2014-07-2822823122823110,0002,310
2014-07-252282282282283,0002,280
2014-07-2423023022522814,0002,280
2014-07-232262262262261,0002,260
2014-07-2222622722622711,0002,270
2014-07-182242252242256,0002,250
2014-07-1722522522322311,0002,230
2014-07-162292292262275,0002,270
2014-07-152302302282287,0002,280
2014-07-142322322322321,0002,320
2014-07-112262322262328,0002,320
2014-07-102322322322322,0002,320
2014-07-092322322322324,0002,320
2014-07-0823423523023218,0002,320
2014-07-072312352312358,0002,350
2014-07-0423423422523018,0002,300
2014-07-032302302302303,0002,300
2014-07-022282302282302,0002,300
2014-07-012232272232274,0002,270
2014-06-3022122422022415,0002,240
2014-06-272192212192195,0002,190
2014-06-262202232202232,0002,230
2014-06-252192192192193,0002,190
2014-06-242232232232234,0002,230
2014-06-192202212202215,0002,210
2014-06-182192192182185,0002,180
2014-06-132192192192194,0002,190
2014-06-122172172172173,0002,170
2014-06-112192192192191,0002,190
2014-06-062172172172173,0002,170
2014-06-032192202192203,0002,200
2014-06-022192202192193,0002,190
2014-05-302152152152151,0002,150
2014-05-232152152152153,0002,150
2014-05-212122122122121,0002,120
2014-05-192142142142141,0002,140
2014-05-162142142142141,0002,140
2014-05-152152152152154,0002,150
2014-05-142162202162203,0002,200
2014-05-132152152152151,0002,150
2014-05-122152152152151,0002,150
2014-05-082182182152166,0002,160
2014-05-072182182182181,0002,180
2014-05-022202202192196,0002,190
2014-05-012202202202202,0002,200
2014-04-302222222202203,0002,200
2014-04-282232242232245,0002,240
2014-04-252352352252257,0002,250
2014-04-232252292252293,0002,290
2014-04-222232232222222,0002,220
2014-04-212242252242252,0002,250
2014-04-152252252252253,0002,250
2014-04-142242242242241,0002,240
2014-04-112242242202207,0002,200
2014-04-102242242242246,0002,240
2014-04-092212212202203,0002,200
2014-04-042252282252284,0002,280
2014-04-022242252242252,0002,250
2014-04-012202252202254,0002,250
2014-03-312202202202201,0002,200
2014-03-272202202202202,0002,200
2014-03-252212222212222,0002,220
2014-03-242212212212211,0002,210
2014-03-182252252252255,0002,250
2014-03-172242242242241,0002,240
2014-03-142242242242246,0002,240
2014-03-132252292252294,0002,290
2014-03-112242252242252,0002,250
2014-03-072242242242243,0002,240
2014-03-062192232192232,0002,230
2014-03-0521821921821810,0002,180
2014-03-042192192192191,0002,190
2014-03-032202202202201,0002,200
2014-02-282202202202203,0002,200
2014-02-262202202202203,0002,200
2014-02-252212212202208,0002,200
2014-02-242222222202204,0002,200
2014-02-212222222222221,0002,220
2014-02-172192192192195,0002,190
2014-02-1422522521821810,0002,180
2014-02-132252252252251,0002,250
2014-02-122242252242254,0002,250
2014-02-102202222202224,0002,220
2014-02-072202202202201,0002,200
2014-02-062222242182186,0002,180
2014-02-052202202202201,0002,200
2014-02-0422922921521929,0002,190
2014-02-032352382352383,0002,380
2014-01-302422422402407,0002,400
2014-01-292412422412422,0002,420
2014-01-282392402392408,0002,400
2014-01-2724424423723821,0002,380
2014-01-2425125124424418,0002,440
2014-01-232542562512519,0002,510
2014-01-2225025325025311,0002,530
2014-01-212462492462493,0002,490
2014-01-2024524724124114,0002,410
2014-01-1724024124024115,0002,410
2014-01-162432432432431,0002,430
2014-01-1524024023624017,0002,400
2014-01-1423724023724015,0002,400
2014-01-102382382372375,0002,370
2014-01-092372392372397,0002,390
2014-01-082372372372371,0002,370
2014-01-072352362352363,0002,360
2014-01-0623423423123414,0002,340

分割・併合履歴 ： [2017-03-29]1株→0.1株 [1991-09-25]1株→1.3株